NSE:ESTER Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	92.49	94.00	91.00	92.73	92.73	1.96%	102,029
Jun 18, 2026	91.00	92.50	90.50	90.95	90.95	0.19%	36,848
Jun 17, 2026	92.99	92.99	89.91	90.78	90.78	-0.44%	126,602
Jun 16, 2026	90.50	91.90	89.52	91.18	91.18	1.23%	38,486
Jun 15, 2026	88.80	92.68	88.80	90.07	90.07	1.76%	52,106
Jun 12, 2026	86.00	88.87	86.00	88.51	88.51	3.79%	35,366
Jun 11, 2026	88.38	88.38	84.50	85.28	85.28	-2.57%	81,114
Jun 10, 2026	88.42	89.86	87.05	87.53	87.53	-1.01%	44,520
Jun 9, 2026	89.40	90.00	87.79	88.42	88.42	-0.16%	85,074
Jun 8, 2026	90.55	92.68	88.00	88.56	88.56	-3.61%	65,594
Jun 5, 2026	92.60	93.40	91.43	91.88	91.88	0.49%	48,517
Jun 4, 2026	92.80	93.66	91.00	91.43	91.43	-1.07%	44,559
Jun 3, 2026	93.95	94.15	91.53	92.42	92.42	-1.04%	31,290
Jun 2, 2026	94.00	94.00	91.34	93.39	93.39	0.81%	38,194
Jun 1, 2026	92.11	95.58	92.00	92.64	92.64	0.53%	78,132
May 29, 2026	93.12	96.00	91.54	92.15	92.15	-1.43%	74,444
May 27, 2026	96.80	96.80	92.91	93.49	93.49	-1.69%	128,286
May 26, 2026	96.80	97.46	94.55	95.10	95.10	-0.52%	71,296
May 25, 2026	96.90	97.00	94.91	95.60	95.60	0.10%	36,609
May 22, 2026	96.40	96.88	95.00	95.50	95.50	-0.91%	33,523
May 21, 2026	97.38	98.18	95.60	96.38	96.38	-0.08%	53,510
May 20, 2026	96.20	97.69	95.50	96.46	96.46	-0.32%	55,415
May 19, 2026	97.30	99.90	96.25	96.77	96.77	-0.41%	81,532
May 18, 2026	96.07	99.42	95.05	97.17	97.17	-0.62%	112,129
May 15, 2026	99.26	100.60	97.00	97.78	97.78	-1.49%	90,581
May 14, 2026	98.00	101.00	95.10	99.26	99.26	1.66%	244,607
May 13, 2026	95.00	100.80	90.62	97.64	97.64	3.41%	407,690
May 12, 2026	100.55	100.58	93.52	94.42	94.42	-5.75%	212,562
May 11, 2026	101.90	102.00	97.50	100.18	100.18	-2.36%	191,254
May 8, 2026	98.80	105.94	97.51	102.60	102.60	3.84%	989,443
May 7, 2026	99.90	100.40	97.42	98.81	98.81	-0.40%	46,758
May 6, 2026	95.99	101.40	93.42	99.21	99.21	5.58%	346,262
May 5, 2026	90.00	97.00	89.50	93.97	93.97	4.03%	220,454
May 4, 2026	90.18	91.69	89.61	90.33	90.33	0.17%	39,804
Apr 30, 2026	90.44	91.98	89.02	90.18	90.18	-0.28%	35,055
Apr 29, 2026	91.51	93.90	90.28	90.43	90.43	-1.18%	53,886
Apr 28, 2026	92.05	93.85	91.01	91.51	91.51	-0.91%	65,132
Apr 27, 2026	89.55	92.90	89.55	92.35	92.35	3.13%	90,770
Apr 24, 2026	91.99	92.96	88.52	89.55	89.55	-2.37%	34,039
Apr 23, 2026	90.76	93.60	90.76	91.72	91.72	0.57%	81,166
Apr 22, 2026	90.50	92.58	90.50	91.20	91.20	0.36%	51,426
Apr 21, 2026	90.95	92.90	90.30	90.87	90.87	-0.43%	56,513
Apr 20, 2026	92.02	94.50	90.30	91.26	91.26	-1.80%	45,300
Apr 17, 2026	93.20	93.50	91.90	92.93	92.93	0.93%	65,400
Apr 16, 2026	92.88	93.90	91.21	92.07	92.07	0.55%	62,338
Apr 15, 2026	90.90	94.70	90.52	91.57	91.57	2.11%	94,944
Apr 13, 2026	88.00	91.00	86.11	89.68	89.68	-0.44%	80,116
Apr 10, 2026	88.38	92.02	88.38	90.08	90.08	1.62%	122,432
Apr 9, 2026	86.31	95.54	86.00	88.64	88.64	2.70%	404,858
Apr 8, 2026	85.00	87.50	83.84	86.31	86.31	5.18%	130,213